| 2024 |
| 09/20 | 972 | 984 | 963 | 968 | +0.94% | 1,177,500 | 1647億6796万 | +1.79% |
| 09/19 | 966 | 971 | 955 | 959 | +0.31% | 629,700 | 1632億3603万 | +1.05% |
| 09/18 | 951 | 956 | 939 | 956 | +0.31% | 610,700 | 1627億2538万 | +0.95% |
| 09/17 | （IR情報）16:00 (開示事項の経過)当社グループにおける舶用エンジン事業に関する不適切行為について |
| 09/17 | 957 | 961 | 940 | 953 | 0% | 590,800 | 1622億1474万 | +0.74% |
| 09/13 | 954 | 957 | 948 | 953 | +0.32% | 540,100 | 1622億1474万 | +1.06% |
| 09/12 | 950 | 954 | 938 | 950 | +2.48% | 579,200 | 1617億410万 | +1.06% |
| 09/11 | 933 | 935 | 916 | 927 | -1.9% | 814,700 | 1577億8915万 | -1.07% |
| 09/10 | 940 | 952 | 934 | 945 | +0.11% | 717,500 | 1608億5302万 | +1.18% |
| 09/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,399,464株（0.82%）+0.06% |
| 09/09 | 913 | 945 | 909 | 944 | +0.11% | 797,300 | 1606億8281万 | +1.4% |
| 09/06 | （5%ルール）M&Gインベストメンツ(シンガポール)ピーティーイー…（9.25%）M&Gインベストメント・マネジメント・リミテッド(…（9.25%） |
| 09/06 | 960 | 964 | 933 | 943 | -2.88% | 1,092,100 | 1605億1259万 | +1.07% |
| 09/05 | 950 | 993 | 946 | 971 | +2.97% | 1,387,900 | 1652億7861万 | +3.63% |
| 09/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,308,783株（0.76%）-0.07% |
| 09/04 | 949 | 955 | 939 | 943 | -3.38% | 1,355,100 | 1605億1259万 | +0.11% |
| 09/03 | 991 | 1,003 | 976 | 976 | -1.01% | 667,900 | 1661億2968万 | +2.95% |
| 09/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,415,185株（0.83%）+0.12% |
| 09/02 | 979 | 986 | 970 | 986 | +2.28% | 597,800 | 1678億3183万 | +3.46% |
| 08/30 | 949 | 969 | 948 | 964 | +0.84% | 713,200 | 1640億8710万 | +0.94% |
| 08/29 | 957 | 958 | 949 | 956 | +0.21% | 384,400 | 1627億2538万 | -0.31% |
| 08/28 | 955 | 960 | 947 | 954 | -0.93% | 508,900 | 1623億8496万 | -1.14% |
| 08/27 | 954 | 970 | 953 | 963 | +1.16% | 459,300 | 1639億1689万 | -0.93% |
| 08/26 | 954 | 963 | 948 | 952 | -0.73% | 692,400 | 1620億4453万 | -2.86% |
| 08/23 | 950 | 959 | 937 | 959 | +3.45% | 1,525,200 | 1632億3603万 | -2.94% |
| 08/22 | 917 | 930 | 912 | 927 | +1.87% | 744,900 | 1577億8915万 | -6.83% |
| 08/21 | 921 | 924 | 906 | 910 | -2.47% | 669,800 | 1548億9550万 | -9.45% |
| 08/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,215,638株（0.71%）+0.09% |
| 08/20 | 940 | 941 | 928 | 933 | +1.41% | 595,900 | 1588億1044万 | -7.9% |
| 08/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,064,948株（0.62%）+0.03% |
| 08/19 | 955 | 956 | 920 | 920 | -3.97% | 805,300 | 1565億9765万 | -9.8% |
| 08/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,018,448株（0.59%）-0.01% |
| 08/16 | 945 | 968 | 933 | 958 | +4.47% | 833,500 | 1630億6581万 | -6.63% |
| 08/15 | 917 | 926 | 913 | 917 | -0.54% | 559,800 | 1560億8701万 | -11.06% |
| 08/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,027,046株（0.6%）+0.01% |
| 08/14 | 919 | 937 | 911 | 922 | +0.88% | 797,200 | 1569億3808万 | -11% |
| 08/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,010,346株（0.59%）-0.01% |
| 08/13 | 900 | 914 | 882 | 914 | +3.16% | 788,400 | 1555億7636万 | -12.28% |
| 08/09 | 899 | 909 | 875 | 886 | +1.26% | 1,419,500 | 1508億1035万 | -15.54% |
| 08/08 | 863 | 906 | 861 | 875 | -0.34% | 1,114,800 | 1489億3798万 | -17.22% |
| 08/07 | 828 | 912 | 826 | 878 | +2.33% | 2,138,100 | 1494億4863万 | -17.64% |
| 08/06 | 889 | 897 | 833 | 858 | -0.46% | 2,691,700 | 1460億4433万 | -20.11% |
| 08/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,029,856株（0.6%）+0.02% |
| 08/05 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 941 | 944 | 844 | 862 | -13.28% | 1,891,700 | 1467億2519万 | -20.33% |
| 08/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 995,356株（0.58%）-0.02% |
| 08/02 | 1,013 | 1,016 | 984 | 994 | -5.33% | 1,312,000 | 1691億9355万 | -8.81% |
| 08/01 | 1,080 | 1,088 | 1,047 | 1,050 | -4.63% | 1,145,700 | 1787億2558万 | -3.85% |
| 07/31 | 1,082 | 1,102 | 1,074 | 1,101 | +1.29% | 527,400 | 1874億654万 | +0.82% |
| 07/30 | 1,081 | 1,090 | 1,075 | 1,087 | -0.18% | 405,800 | 1850億2353万 | -0.18% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（1.5%）三菱UFJ信託銀行（2.63%）三菱UFJ銀行（3.11%） |
| 07/29 | 1,081 | 1,104 | 1,078 | 1,089 | +3.13% | 468,800 | 1853億6396万 | +0.09% |
| 07/26 | 1,055 | 1,081 | 1,050 | 1,056 | +0.48% | 718,500 | 1797億4687万 | -2.67% |
| 07/25 | 1,080 | 1,080 | 1,044 | 1,051 | -4.37% | 1,045,000 | 1788億9579万 | -3.13% |
| 07/24 | 1,130 | 1,140 | 1,097 | 1,099 | -3.6% | 867,900 | 1870億6611万 | +1.38% |
| 07/23 | 1,152 | 1,152 | 1,131 | 1,140 | -1.13% | 675,900 | 1940億4492万 | +5.46% |
| 07/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,037,056株（0.6%）+0.03% |
| 07/22 | 1,156 | 1,157 | 1,121 | 1,153 | 0% | 869,700 | 1962億5771万 | +7.16% |
| 07/19 | 1,150 | 1,156 | 1,133 | 1,153 | +0.35% | 819,300 | 1962億5771万 | +7.56% |
| 07/18 | 1,160 | 1,185 | 1,148 | 1,149 | -2.79% | 1,523,100 | 1955億7685万 | +7.58% |
| 07/17 | （IR情報）15:00 (開示事項の経過)特別調査委員会設置に関するお知らせ |
| 07/17 | 1,134 | 1,204 | 1,132 | 1,182 | +6.58% | 3,335,100 | 2011億9394万 | +11.09% |
| 07/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 984,248株（0.57%）-0.05% |
| 07/16 | 1,092 | 1,114 | 1,090 | 1,109 | +2.12% | 726,700 | 1887億6826万 | +4.72% |
| 07/12 | 1,068 | 1,087 | 1,066 | 1,086 | +0.28% | 691,200 | 1848億5331万 | +2.55% |
| 07/11 | 1,070 | 1,086 | 1,059 | 1,083 | +1.31% | 834,600 | 1843億4267万 | +2.36% |
| 07/10 | 1,055 | 1,070 | 1,051 | 1,069 | +0.85% | 836,600 | 1819億5966万 | +1.14% |
| 07/09 | 1,056 | 1,068 | 1,047 | 1,060 | +0.57% | 938,000 | 1804億2773万 | +0.28% |
| 07/08 | 1,047 | 1,067 | 1,035 | 1,054 | -3.66% | 1,958,600 | 1794億644万 | -0.47% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,060,541株（0.62%）+0.08% |
| 07/05 | （IR情報）16:00 当社グループにおける舶用エンジン事業に関する不適切行為について |
| 07/05 | 1,108 | 1,110 | 1,092 | 1,094 | -1% | 571,600 | 1862億1503万 | +3.11% |
| 07/04 | 1,100 | 1,107 | 1,087 | 1,105 | +1.28% | 641,800 | 1880億8740万 | +4.05% |
| 07/03 | 1,084 | 1,096 | 1,077 | 1,091 | +0.93% | 674,000 | 1857億439万 | +2.83% |
| 07/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 929,238株（0.54%）再IN |
| 07/02 | 1,097 | 1,103 | 1,071 | 1,081 | +2.27% | 1,088,300 | 1840億224万 | +1.89% |
| 07/01 | 1,067 | 1,078 | 1,056 | 1,057 | +0.48% | 697,800 | 1799億1708万 | -0.47% |
| 06/28 | 1,043 | 1,063 | 1,043 | 1,052 | +1.06% | 670,100 | 1790億6601万 | -1.13% |
| 06/27 | 1,046 | 1,047 | 1,036 | 1,041 | -0.67% | 570,400 | 1771億9365万 | -2.35% |
| 06/26 | 1,057 | 1,058 | 1,041 | 1,048 | +0.19% | 666,100 | 1783億8515万 | -1.87% |
| 06/25 | （IR情報）17:00 連結子会社の商号変更に関するお知らせ |
| 06/25 | 1,046 | 1,050 | 1,040 | 1,046 | +0.29% | 651,400 | 1780億4472万 | -2.24% |
| 06/24 | 1,035 | 1,046 | 1,030 | 1,043 | +1.36% | 781,600 | 1775億3408万 | -2.71% |
| 06/21 | 1,047 | 1,049 | 1,028 | 1,029 | -0.96% | 624,400 | 1751億5107万 | -4.37% |
| 06/20 | 1,021 | 1,042 | 1,021 | 1,039 | +0.19% | 468,100 | 1768億5322万 | -3.71% |
| 06/19 | 1,030 | 1,045 | 1,030 | 1,037 | +1.47% | 468,900 | 1765億1279万 | -4.34% |
| 06/18 | 1,032 | 1,037 | 1,019 | 1,022 | -0.58% | 569,000 | 1739億5956万 | -5.98% |
| 06/17 | 1,040 | 1,041 | 1,023 | 1,028 | -2.37% | 533,500 | 1749億8085万 | -5.86% |
| 06/14 | 1,033 | 1,060 | 1,031 | 1,053 | +1.74% | 737,700 | 1792億3622万 | -4.01% |
| 06/13 | 1,058 | 1,058 | 1,035 | 1,035 | -2.27% | 672,500 | 1761億7236万 | -6.25% |
| 06/12 | 1,054 | 1,062 | 1,044 | 1,059 | -0.47% | 722,400 | 1802億5751万 | -4.77% |
| 06/11 | 1,084 | 1,088 | 1,062 | 1,064 | -2.39% | 907,000 | 1811億859万 | -4.83% |
| 06/10 | 1,067 | 1,092 | 1,064 | 1,090 | +2.25% | 469,400 | 1855億3417万 | -3.11% |
| 06/07 | 1,068 | 1,068 | 1,057 | 1,066 | -0.19% | 464,300 | 1814億4902万 | -5.66% |
| 06/06 | 1,077 | 1,079 | 1,060 | 1,068 | -0.19% | 679,000 | 1817億8945万 | -5.99% |
| 06/05 | 1,078 | 1,087 | 1,070 | 1,070 | -2.64% | 576,300 | 1821億2988万 | -6.39% |
| 06/04 | 1,103 | 1,108 | 1,088 | 1,099 | -0.81% | 526,400 | 1870億6611万 | -4.27% |
| 06/03 | 1,115 | 1,128 | 1,108 | 1,108 | -0.18% | 467,700 | 1885億9804万 | -3.82% |
| 05/31 | 1,100 | 1,114 | 1,084 | 1,110 | +2.78% | 1,171,400 | 1889億3847万 | -4.15% |
| 05/30 | 1,085 | 1,085 | 1,064 | 1,080 | -1.46% | 692,800 | 1838億3203万 | -7.14% |
| 05/29 | 1,110 | 1,113 | 1,086 | 1,096 | -1.97% | 818,600 | 1865億5546万 | -6.24% |
| 05/28 | 1,120 | 1,133 | 1,114 | 1,118 | +0.72% | 690,100 | 1903億19万 | -4.77% |
| 05/27 | 1,103 | 1,114 | 1,090 | 1,110 | +2.02% | 468,400 | 1889億3847万 | -5.93% |
| 05/24 | 1,070 | 1,100 | 1,067 | 1,088 | -0.73% | 473,600 | 1851億9374万 | -8.19% |
| 05/23 | 1,087 | 1,098 | 1,078 | 1,096 | +0.74% | 448,800 | 1865億5546万 | -8.13% |
| 05/22 | 1,108 | 1,109 | 1,088 | 1,088 | -2.42% | 551,300 | 1851億9374万 | -9.33% |
| 05/21 | 1,129 | 1,141 | 1,115 | 1,115 | -1.24% | 479,700 | 1897億8954万 | -7.7% |
| 05/20 | 1,117 | 1,136 | 1,117 | 1,129 | +0.89% | 541,700 | 1921億7255万 | -7.15% |
| 05/17 | 1,133 | 1,135 | 1,115 | 1,119 | -1.84% | 697,700 | 1904億7040万 | -8.43% |
| 05/16 | 1,137 | 1,151 | 1,114 | 1,140 | +0.88% | 1,294,400 | 1940億4492万 | -7.17% |
| 05/15 | 1,140 | 1,149 | 1,115 | 1,130 | -1.74% | 1,274,300 | 1923億4277万 | -8.28% |
| 05/14 | 1,161 | 1,172 | 1,143 | 1,150 | +0.09% | 1,289,900 | 1957億4706万 | -6.96% |
| 05/13 | 1,165 | 1,197 | 1,138 | 1,149 | -6.59% | 2,933,700 | 1955億7685万 | -7.41% |
| 05/10 | （IR情報）15:00 当社取締役および執行役員に対する株式報酬制度の導入について |
| 05/10 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 05/10 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/10 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/10 | 1,232 | 1,238 | 1,218 | 1,230 | +0.65% | 1,476,700 | 2093億6425万 | -1.28% |
| 05/09 | （5%ルール）レオス・キャピタルワークス（6.99%） |
| 05/09 | 1,231 | 1,236 | 1,209 | 1,222 | 0% | 754,600 | 2080億253万 | -2% |
| 05/08 | 1,224 | 1,232 | 1,213 | 1,222 | -0.89% | 624,000 | 2080億253万 | -2.24% |
| 05/07 | 1,235 | 1,240 | 1,218 | 1,233 | +1.07% | 485,100 | 2098億7490万 | -1.6% |
| 05/02 | 1,217 | 1,228 | 1,211 | 1,220 | +0.41% | 520,300 | 2076億6210万 | -2.94% |
| 05/01 | 1,230 | 1,246 | 1,215 | 1,215 | -0.9% | 1,011,800 | 2068億1103万 | -3.65% |
| 04/30 | 1,215 | 1,241 | 1,196 | 1,226 | +1.74% | 1,110,000 | 2086億8339万 | -3.16% |
| 04/26 | 1,200 | 1,217 | 1,185 | 1,205 | +0.67% | 1,092,800 | 2051億888万 | -5.04% |
